S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
44.45
-0.77 -1.70%
Gold
1130.75
-2.79 -0.25%
Euro
1.12230
+0.00410 +0.37%
US Dollar
95.772
-0.377 -0.48%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)484.75487.50476.00477.00-7.25-1.52%set 14:17
ZW.Z15.EDec 2015 (E)483.25484.25482.50483.50-0.25-0.05%22:15
ZW.H16.EMar 2016 (E)492.00492.25490.50490.75-1.00-0.20%22:10
ZW.K16.EMay 2016 (E)503506496497-6-1.21%set 14:17
ZW.N16.EJul 2016 (E)500.50500.75500.00500.50-0.75-0.15%set 22:10
ZW.U16.ESep 2016 (E)516.00517.50512.00510.75-5.00-0.98%set 14:17
ZW.Z16.EDec 2016 (E)529.75529.75523.25524.25-4.50-0.86%set 14:17
ZW.H17.EMar 2017 (E)543.75543.75543.75533.75-5.00-0.94%set 14:17
ZW.K17.EMay 2017 (E)618.75624.00537.00-5.00-0.93%set 14:17
ZW.N17.EJul 2017 (E)540.75547.50540.75529.50-5.00-0.94%set 14:17
ZW.U17.ESep 2017 (E)522.75522.75522.75522.75-5.00-0.96%set 14:17
ZW.Z17.EDec 2017 (E)542.75542.75542.75542.75-5.75-1.06%set 14:17
ZW.H18.EMar 2018 (E)542.75542.75542.75542.75-5.75-1.06%set 14:17
ZW.K18.EMay 2018 (E)542.75542.75542.75542.75-5.75-1.06%set 14:17
ZW.N18.EJul 2018 (E)542.75542.75542.75542.75-5.75-1.06%set 14:17
ZW.U15:H16.ESep 2015/Mar 2016 Spread-13.25-13.25-15.00-14.75-1.250.00%set 15:29
ZW.U15:H17.ESep 2015/Mar 2017 Spread-35.00-33.50-56.75-2.250.00%set 15:29
ZW.U15:H18.ESep 2015/Mar 2018 Spread-65.75-65.75-65.75-65.75-1.500.00%set 15:29
ZW.U15:K16.ESep 2015/May 2016 Spread-19.00-18.75-20.50-20.00-1.250.00%set 15:29
ZW.U15:K17.ESep 2015/May 2017 Spread-60.00-60.00-60.00-60.00-2.250.00%set 15:29
ZW.U15:K18.ESep 2015/May 2018 Spread-65.75-65.75-65.75-65.75-1.500.00%set 15:29
ZW.U15:N16.ESep 2015/Jul 2016 Spread-23.25-23.25-24.50-24.25-1.750.00%set 15:29
ZW.U15:N17.ESep 2015/Jul 2017 Spread-52.50-52.50-52.50-52.50-2.250.00%set 15:29
ZW.U15:N18.ESep 2015/Jul 2018 Spread-65.75-65.75-65.75-65.75-1.500.00%set 15:29
ZW.U15:U16.ESep 2015/Sep 2016 Spread-22.75-22.75-22.75-33.75-2.250.00%set 15:29
ZW.U15:U17.ESep 2015/Sep 2017 Spread-45.75-45.75-45.75-45.75-2.250.00%set 15:29
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-6.75-6.50-7.00-6.750.000.00%21:05
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-46.75-46.75-47.75-47.25-2.750.00%set 15:29
ZW.U15:Z17.ESep 2015/Dec 2017 Spread-65.75-65.75-65.75-65.75-1.500.00%set 15:29
ZW.U15:ZC.U15.ESep 2015/ZC Spread131.00136.75131.00113.75-6.75-5.90%set 15:29
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-8.0-7.5-8.0-7.5+0.50.00%22:10
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-44.5-44.5-45.0-50.0-1.00.00%set 15:29
ZW.Z15:H18.EDec 2015/Mar 2018 Spread-59.00-59.00-59.00-59.00-0.250.00%set 15:29
ZW.Z15:K16.EDec 2015/May 2016 Spread-13.50-13.00-13.50-13.00+0.250.00%21:45
ZW.Z15:K17.EDec 2015/May 2017 Spread-53.25-53.25-53.25-53.25-1.000.00%set 15:29
ZW.Z15:K18.EDec 2015/May 2018 Spread-59.00-59.00-59.00-59.00-0.250.00%set 15:29
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-17.50-17.00-17.50-17.25+0.250.00%20:06
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-45.75-45.75-45.75-45.75-1.000.00%set 15:29
ZW.Z15:N18.EDec 2015/Jul 2018 Spread-59.00-59.00-59.00-59.00-0.250.00%set 15:29
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-24.50-24.25-26.50-27.00-1.000.00%set 15:29
ZW.Z15:U17.EDec 2015/Sep 2017 Spread-39-39-39-39-10.00%set 15:29
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-34.25-34.25-37.75-40.50-1.500.00%set 15:29
ZW.Z15:Z17.EDec 2015/Dec 2017 Spread-59.00-59.00-59.00-59.00-0.250.00%set 15:29
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread109.25110.50108.50108.50-0.25-0.23%set 22:11
ZW.H16:H17.EMar 2016/Mar 2017 Spread-42-42-42-42-10.00%set 15:29
ZW.H16:H18.EMar 2016/Mar 2018 Spread-51.00-51.00-51.00-51.00-0.250.00%set 15:29
ZW.H16:K16.EMar 2016/May 2016 Spread-5.00-4.75-5.75-5.250.000.00%set 15:29
ZW.H16:K17.EMar 2016/May 2017 Spread-45.25-45.25-45.25-45.25-1.000.00%set 15:29
ZW.H16:K18.EMar 2016/May 2018 Spread-51.00-51.00-51.00-51.00-0.250.00%set 15:29
ZW.H16:N16.EMar 2016/Jul 2016 Spread-8.75-8.75-9.75-9.75-0.250.00%set 22:10
ZW.H16:N17.EMar 2016/Jul 2017 Spread-37.75-37.75-37.75-37.75-1.000.00%set 15:29
ZW.H16:N18.EMar 2016/Jul 2018 Spread-51.00-51.00-51.00-51.00-0.250.00%set 15:29
ZW.H16:U16.EMar 2016/Sep 2016 Spread-12.75-12.75-14.25-19.00-1.000.00%set 15:29
ZW.H16:U17.EMar 2016/Sep 2017 Spread-31-31-31-31-10.00%set 15:29
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-30.00-29.75-30.00-32.50-1.500.00%set 15:29
ZW.H16:Z17.EMar 2016/Dec 2017 Spread-51.00-51.00-51.00-51.00-0.250.00%set 15:29
ZW.H16:ZC.H16.EMar 2016/ZC Spread118.00118.00114.50105.25-6.25-5.79%set 15:29
ZW.K16:H17.EMay 2016/Mar 2017 Spread-36.75-36.75-36.75-36.75-1.000.00%set 15:29
ZW.K16:H18.EMay 2016/Mar 2018 Spread-45.75-45.75-45.75-45.75-0.250.00%set 15:29
ZW.K16:K17.EMay 2016/May 2017 Spread-40-40-40-40-10.00%set 15:29
ZW.K16:K18.EMay 2016/May 2018 Spread-45.75-45.75-45.75-45.75-0.250.00%set 15:29
ZW.K16:N16.EMay 2016/Jul 2016 Spread-4.00-4.00-4.25-4.250.000.00%set 22:10
ZW.K16:N17.EMay 2016/Jul 2017 Spread-32.5-32.5-32.5-32.5-1.00.00%set 15:29
ZW.K16:N18.EMay 2016/Jul 2018 Spread-45.75-45.75-45.75-45.75-0.250.00%set 15:29
ZW.K16:U16.EMay 2016/Sep 2016 Spread-12.50-12.50-12.50-13.75-1.000.00%set 15:29
ZW.K16:U17.EMay 2016/Sep 2017 Spread-25.75-25.75-25.75-25.75-1.000.00%set 15:29
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-14.75-14.75-14.75-27.25-1.500.00%set 15:29
ZW.K16:Z17.EMay 2016/Dec 2017 Spread-45.75-45.75-45.75-45.75-0.250.00%set 15:29
ZW.K16:ZC.K16.EMay 2016/ZC Spread112.00112.00112.00104.00-6.25-6.01%set 15:29
ZW.N16:H17.EJul 2016/Mar 2017 Spread-18.25-18.25-32.50-0.500.00%set 15:29
ZW.N16:H18.EJul 2016/Mar 2018 Spread-41.50-41.50-41.50-41.50+0.250.00%set 15:29
ZW.N16:K17.EJul 2016/May 2017 Spread-35.75-35.75-35.75-35.75-0.500.00%set 15:29
ZW.N16:K18.EJul 2016/May 2018 Spread-41.50-41.50-41.50-41.50+0.250.00%set 15:29
ZW.N16:N17.EJul 2016/Jul 2017 Spread-15.00-15.00-28.25-0.500.00%set 15:29
ZW.N16:N18.EJul 2016/Jul 2018 Spread-41.50-41.50-41.50-41.50+0.250.00%set 15:29
ZW.N16:U16.EJul 2016/Sep 2016 Spread-8.75-8.75-9.25-9.50-0.500.00%set 15:29
ZW.N16:U17.EJul 2016/Sep 2017 Spread-21.5-21.5-21.5-21.5-0.50.00%set 15:29
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-22.25-21.50-23.00-23.00-1.000.00%set 15:29
ZW.N16:Z17.EJul 2016/Dec 2017 Spread-41.50-41.50-41.50-41.50+0.250.00%set 15:29
ZW.N16:ZC.N16.EJul 2016/ZC Spread105.00105.00105.00103.75-6.00-5.71%set 15:29
ZW.U16:H17.ESep 2016/Mar 2017 Spread-19-19-19-2300.00%set 15:29
ZW.U16:H18.ESep 2016/Mar 2018 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:29
ZW.U16:K17.ESep 2016/May 2017 Spread-26.25-26.25-26.25-26.250.000.00%set 15:29
ZW.U16:K18.ESep 2016/May 2018 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:29
ZW.U16:N17.ESep 2016/Jul 2017 Spread-18.75-18.75-18.75-18.750.000.00%set 15:29
ZW.U16:N18.ESep 2016/Jul 2018 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:29
ZW.U16:U17.ESep 2016/Sep 2017 Spread-12-12-12-1200.00%set 15:29
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-12.50-12.50-13.25-13.50-0.500.00%set 15:29
ZW.U16:Z17.ESep 2016/Dec 2017 Spread-32.00-32.00-32.00-32.00+0.750.00%set 15:29
ZW.U16:ZC.U16.ESep 2016/ZC Spread119.0119.0119.0119.0-3.5-2.94%set 15:29
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-10.00-9.25-10.00-9.50+0.500.00%set 15:29
ZW.Z16:H18.EDec 2016/Mar 2018 Spread-18.50-18.50-18.50-18.50+1.250.00%set 15:29
ZW.Z16:K17.EDec 2016/May 2017 Spread-12.75-12.75-12.75-12.75+0.500.00%set 15:29
ZW.Z16:K18.EDec 2016/May 2018 Spread-18.50-18.50-18.50-18.50+1.250.00%set 15:29
ZW.Z16:N17.EDec 2016/Jul 2017 Spread-5.25-5.25-5.25-5.25+0.500.00%set 15:29
ZW.Z16:N18.EDec 2016/Jul 2018 Spread-18.50-18.50-18.50-18.50+1.250.00%set 15:29
ZW.Z16:U17.EDec 2016/Sep 2017 Spread1.51.51.51.5+0.5+33.33%set 15:29
ZW.Z16:Z17.EDec 2016/Dec 2017 Spread-18.50-18.50-18.50-18.50+1.250.00%set 15:29
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread155.00156.00155.00125.25-4.25-3.39%set 15:29
ZW.H17:H18.EMar 2017/Mar 2018 Spread-9.00-9.00-9.00-9.00+0.750.00%set 15:29
ZW.H17:K17.EMar 2017/May 2017 Spread-2.00-2.00-4.00-3.250.000.00%set 15:29
ZW.H17:K18.EMar 2017/May 2018 Spread-9.00-9.00-9.00-9.00+0.750.00%set 15:29
ZW.H17:N17.EMar 2017/Jul 2017 Spread18.0018.004.250.000.00%set 15:29
ZW.H17:N18.EMar 2017/Jul 2018 Spread-9.00-9.00-9.00-9.00+0.750.00%set 15:29
ZW.H17:U17.EMar 2017/Sep 2017 Spread1111111100.00%set 15:29
ZW.H17:Z17.EMar 2017/Dec 2017 Spread-9.00-9.00-9.00-9.00+0.750.00%set 15:29
ZW.H17:ZC.H17.EMar 2017/ZC Spread124.25124.25124.25124.25-5.00-4.02%set 15:29
ZW.K17:H18.EMay 2017/Mar 2018 Spread-5.75-5.75-5.75-5.75+0.750.00%set 15:29
ZW.K17:K18.EMay 2017/May 2018 Spread-5.75-5.75-5.75-5.75+0.750.00%set 15:29
ZW.K17:N17.EMay 2017/Jul 2017 Spread7.57.57.57.50.00.00%set 15:29
ZW.K17:N18.EMay 2017/Jul 2018 Spread-5.75-5.75-5.75-5.75+0.750.00%set 15:29
ZW.K17:U17.EMay 2017/Sep 2017 Spread14.2514.2514.2514.250.000.00%set 15:29
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-5.75-5.75-5.75-5.75+0.750.00%set 15:29
ZW.K17:ZC.K17.EMay 2017/ZC Spread121.25121.25121.25121.25-5.00-4.12%set 15:29
ZW.N17:H18.EJul 2017/Mar 2018 Spread-13.25-13.25-13.25-13.25+0.750.00%set 15:29
ZW.N17:K18.EJul 2017/May 2018 Spread-13.25-13.25-13.25-13.25+0.750.00%set 15:29
ZW.N17:N18.EJul 2017/Jul 2018 Spread-13.25-13.25-13.25-13.25+0.750.00%set 15:29
ZW.N17:U17.EJul 2017/Sep 2017 Spread6.756.756.756.750.000.00%set 15:29
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-13.25-13.25-13.25-13.25+0.750.00%set 15:29
ZW.N17:ZC.N17.EJul 2017/ZC Spread109109109109-5-4.59%set 15:29
ZW.U17:H18.ESep 2017/Mar 2018 Spread-20.00-20.00-20.00-20.00+0.750.00%set 15:29
ZW.U17:K18.ESep 2017/May 2018 Spread-20.00-20.00-20.00-20.00+0.750.00%set 15:29
ZW.U17:N18.ESep 2017/Jul 2018 Spread-20.00-20.00-20.00-20.00+0.750.00%set 15:29
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-20.00-20.00-20.00-20.00+0.750.00%set 15:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.